Singapore markets close in 54 minutes
Straits Times Index
3,300.05 -3.14 (-0.10%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,466.74 -111.56 (-0.60%) FTSE 100
8,281.66 +68.17 (+0.83%) Bitcoin USD
63,676.39 -875.73 (-1.36%) CMC Crypto 200
1,370.35 +5.23 (+0.38%)
PT Atlas Resources Tbk (ARII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:42PM WIB. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 13,800 |
| 06 May 2024 | 294.00 | 300.00 | 286.00 | 300.00 | 300.00 | 78,800 |
| 03 May 2024 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 14,100 |
| 02 May 2024 | 306.00 | 306.00 | 288.00 | 296.00 | 296.00 | 157,800 |
| 30 Apr 2024 | 288.00 | 306.00 | 288.00 | 306.00 | 306.00 | 339,700 |
| 29 Apr 2024 | 294.00 | 306.00 | 286.00 | 306.00 | 306.00 | 220,600 |
| 26 Apr 2024 | 294.00 | 300.00 | 286.00 | 294.00 | 294.00 | 118,100 |
| 25 Apr 2024 | 286.00 | 294.00 | 284.00 | 294.00 | 294.00 | 233,500 |
| 24 Apr 2024 | 288.00 | 298.00 | 254.00 | 294.00 | 294.00 | 219,300 |
| 23 Apr 2024 | 288.00 | 300.00 | 288.00 | 296.00 | 296.00 | 105,000 |
| 22 Apr 2024 | 292.00 | 300.00 | 286.00 | 300.00 | 300.00 | 384,200 |
| 19 Apr 2024 | 298.00 | 300.00 | 282.00 | 300.00 | 300.00 | 373,700 |
| 18 Apr 2024 | 298.00 | 300.00 | 278.00 | 300.00 | 300.00 | 228,000 |
| 17 Apr 2024 | 286.00 | 300.00 | 268.00 | 300.00 | 300.00 | 384,500 |
| 16 Apr 2024 | 264.00 | 286.00 | 258.00 | 286.00 | 286.00 | 207,000 |
| 05 Apr 2024 | 252.00 | 276.00 | 214.00 | 276.00 | 276.00 | 188,800 |
| 04 Apr 2024 | 254.00 | 294.00 | 240.00 | 264.00 | 264.00 | 186,100 |
| 03 Apr 2024 | 256.00 | 256.00 | 244.00 | 254.00 | 254.00 | 23,700 |
| 02 Apr 2024 | 246.00 | 280.00 | 230.00 | 256.00 | 256.00 | 401,600 |
| 01 Apr 2024 | 270.00 | 270.00 | 244.00 | 246.00 | 246.00 | 38,700 |
| 28 Mar 2024 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 11,000 |
| 27 Mar 2024 | 280.00 | 280.00 | 264.00 | 266.00 | 266.00 | 136,200 |
| 26 Mar 2024 | 282.00 | 282.00 | 270.00 | 280.00 | 280.00 | 62,700 |
| 25 Mar 2024 | 290.00 | 290.00 | 264.00 | 284.00 | 284.00 | 65,600 |
| 22 Mar 2024 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 84,100 |
| 21 Mar 2024 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 126,000 |
| 20 Mar 2024 | 284.00 | 292.00 | 282.00 | 286.00 | 286.00 | 91,400 |
| 19 Mar 2024 | 280.00 | 296.00 | 274.00 | 292.00 | 292.00 | 307,700 |
| 18 Mar 2024 | 276.00 | 286.00 | 270.00 | 280.00 | 280.00 | 377,000 |
| 15 Mar 2024 | 272.00 | 286.00 | 270.00 | 276.00 | 276.00 | 72,500 |
| 14 Mar 2024 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 327,700 |
| 13 Mar 2024 | 282.00 | 294.00 | 280.00 | 282.00 | 282.00 | 334,400 |
| 08 Mar 2024 | 286.00 | 296.00 | 280.00 | 282.00 | 282.00 | 339,200 |
| 07 Mar 2024 | 302.00 | 306.00 | 280.00 | 282.00 | 282.00 | 1,306,600 |
| 06 Mar 2024 | 282.00 | 326.00 | 278.00 | 300.00 | 300.00 | 2,986,300 |
| 05 Mar 2024 | 338.00 | 360.00 | 278.00 | 280.00 | 280.00 | 5,368,300 |
| 04 Mar 2024 | 282.00 | 326.00 | 270.00 | 302.00 | 302.00 | 7,908,400 |
| 01 Mar 2024 | 214.00 | 262.00 | 214.00 | 262.00 | 262.00 | 3,800,600 |
| 29 Feb 2024 | 190.00 | 214.00 | 190.00 | 210.00 | 210.00 | 41,600 |
| 28 Feb 2024 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 59,400 |
| 27 Feb 2024 | 200.00 | 214.00 | 200.00 | 208.00 | 208.00 | 322,400 |
| 26 Feb 2024 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 60,900 |
| 23 Feb 2024 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 34,700 |
| 22 Feb 2024 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 45,800 |
| 21 Feb 2024 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 34,200 |
| 20 Feb 2024 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 107,500 |
| 19 Feb 2024 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 46,400 |
| 16 Feb 2024 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | 141,900 |
| 15 Feb 2024 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 89,900 |
| 13 Feb 2024 | 210.00 | 218.00 | 195.00 | 214.00 | 214.00 | 142,600 |
| 12 Feb 2024 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 40,000 |
| 07 Feb 2024 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 184,900 |
| 06 Feb 2024 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 103,000 |
| 05 Feb 2024 | 210.00 | 218.00 | 206.00 | 216.00 | 216.00 | 388,500 |
| 02 Feb 2024 | 198.00 | 230.00 | 198.00 | 210.00 | 210.00 | 292,800 |
| 01 Feb 2024 | 200.00 | 212.00 | 196.00 | 198.00 | 198.00 | 14,000 |
| 31 Jan 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 63,800 |
| 30 Jan 2024 | 195.00 | 212.00 | 195.00 | 200.00 | 200.00 | 47,500 |
| 29 Jan 2024 | 212.00 | 212.00 | 191.00 | 195.00 | 195.00 | 187,600 |
| 26 Jan 2024 | 195.00 | 214.00 | 195.00 | 212.00 | 212.00 | 74,400 |
| 25 Jan 2024 | 202.00 | 218.00 | 195.00 | 195.00 | 195.00 | 124,100 |
| 24 Jan 2024 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 42,400 |
| 23 Jan 2024 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 37,400 |
| 22 Jan 2024 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | 24,300 |
| 19 Jan 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 26,500 |
| 18 Jan 2024 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 23,300 |
| 17 Jan 2024 | 220.00 | 238.00 | 216.00 | 220.00 | 220.00 | 300,600 |
| 16 Jan 2024 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 3,000 |
| 15 Jan 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 15,200 |
| 12 Jan 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 6,100 |
| 11 Jan 2024 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 19,100 |
| 10 Jan 2024 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | 27,500 |
| 09 Jan 2024 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 32,500 |
| 08 Jan 2024 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | 35,800 |
| 05 Jan 2024 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 112,300 |
| 04 Jan 2024 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 57,200 |
| 03 Jan 2024 | 222.00 | 250.00 | 220.00 | 222.00 | 222.00 | 418,500 |
| 02 Jan 2024 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 62,500 |
| 29 Dec 2023 | 218.00 | 220.00 | 210.00 | 218.00 | 218.00 | 19,600 |
| 28 Dec 2023 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 31,800 |
| 27 Dec 2023 | 228.00 | 246.00 | 212.00 | 222.00 | 222.00 | 234,300 |
| 22 Dec 2023 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 28,100 |
| 21 Dec 2023 | 232.00 | 242.00 | 226.00 | 234.00 | 234.00 | 11,100 |
| 20 Dec 2023 | 226.00 | 232.00 | 222.00 | 232.00 | 232.00 | 68,200 |
| 19 Dec 2023 | 228.00 | 236.00 | 226.00 | 226.00 | 226.00 | 33,200 |
| 18 Dec 2023 | 240.00 | 252.00 | 210.00 | 226.00 | 226.00 | 126,800 |
| 15 Dec 2023 | 252.00 | 252.00 | 232.00 | 242.00 | 242.00 | 33,700 |
| 14 Dec 2023 | 234.00 | 252.00 | 196.00 | 252.00 | 252.00 | 2,640,100 |
| 13 Dec 2023 | 224.00 | 238.00 | 216.00 | 234.00 | 234.00 | 219,500 |
| 12 Dec 2023 | 244.00 | 258.00 | 212.00 | 224.00 | 224.00 | 2,751,500 |
| 11 Dec 2023 | 236.00 | 260.00 | 232.00 | 244.00 | 244.00 | 25,600 |
| 08 Dec 2023 | 248.00 | 254.00 | 238.00 | 240.00 | 240.00 | 188,000 |
| 07 Dec 2023 | 236.00 | 266.00 | 230.00 | 248.00 | 248.00 | 232,600 |
| 06 Dec 2023 | 240.00 | 246.00 | 234.00 | 240.00 | 240.00 | 55,300 |
| 05 Dec 2023 | 226.00 | 268.00 | 226.00 | 240.00 | 240.00 | 396,600 |
| 04 Dec 2023 | 240.00 | 244.00 | 222.00 | 224.00 | 224.00 | 32,200 |
| 01 Dec 2023 | 236.00 | 244.00 | 222.00 | 242.00 | 242.00 | 814,400 |
| 30 Nov 2023 | 242.00 | 244.00 | 234.00 | 242.00 | 242.00 | 33,800 |
| 29 Nov 2023 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 62,700 |
| 28 Nov 2023 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 28,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.